Market data

Select a section

Xtrackers (IE) Public Limited Company Em Net Zero Paris Aligned Ucits Etf

(XEMN)
Sector: n/a
$35.04
$-0.94 -2.61
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/04/2025 $34.87 $37.36 $34.69 $35.98 0
07/04/2025 $34.87 $36.14 $34.87 $35.47 9,207
04/04/2025 $40.95 $40.03 $35.63 $37.31 0
03/04/2025 $40.95 $40.15 $39.05 $39.49 0
02/04/2025 $40.95 $40.69 $39.99 $40.15 0
01/04/2025 $40.95 $40.70 $39.69 $40.29 0
31/03/2025 $40.95 $40.19 $39.42 $39.69 0
28/03/2025 $40.95 $41.08 $40.14 $40.19 0
27/03/2025 $40.95 $41.14 $40.75 $41.08 0
26/03/2025 $40.95 $41.15 $40.82 $40.92 0
25/03/2025 $40.95 $41.10 $40.95 $41.10 200
24/03/2025 $41.09 $41.09 $41.06 $41.06 800
21/03/2025 $40.89 $41.31 $40.81 $41.05 0
20/03/2025 $40.89 $41.98 $40.93 $41.31 0
19/03/2025 $40.89 $42.40 $41.29 $41.86 0
18/03/2025 $40.89 $42.28 $41.67 $41.93 0
17/03/2025 $40.89 $42.14 $41.32 $42.13 0
14/03/2025 $40.89 $41.48 $40.69 $41.36 0
13/03/2025 $40.89 $40.86 $40.32 $40.69 0
12/03/2025 $40.89 $41.65 $40.22 $40.86 0
11/03/2025 $40.89 $40.82 $40.33 $40.51 0
10/03/2025 $40.89 $41.17 $40.40 $40.52 0
07/03/2025 $40.89 $41.93 $40.91 $41.17 0
06/03/2025 $40.89 $41.85 $40.47 $41.47 0
05/03/2025 $40.89 $41.05 $40.89 $41.05 1
04/03/2025 $42.45 $42.45 $39.71 $39.82 0
03/03/2025 $42.45 $40.57 $40.14 $40.44 0
28/02/2025 $42.45 $41.29 $39.96 $40.14 0
27/02/2025 $42.45 $42.45 $41.07 $41.29 0
26/02/2025 $42.45 $42.03 $41.11 $41.99 0
25/02/2025 $42.45 $42.45 $40.97 $41.11 0
24/02/2025 $42.45 $42.25 $41.19 $41.32 0
21/02/2025 $42.45 $42.45 $42.25 $42.25 439
20/02/2025 $40.14 $42.17 $41.22 $41.92 0
19/02/2025 $40.14 $41.94 $41.49 $41.58 0
18/02/2025 $40.14 $41.90 $41.64 $41.78 0
17/02/2025 $40.14 $41.68 $41.09 $41.66 0
14/02/2025 $40.14 $41.25 $40.63 $41.12 0
13/02/2025 $40.14 $40.68 $40.21 $40.63 0
12/02/2025 $40.14 $40.64 $39.80 $40.40 0
11/02/2025 $40.14 $40.38 $39.56 $40.33 0
10/02/2025 $40.14 $40.35 $39.73 $40.28 0
07/02/2025 $40.14 $40.14 $39.87 $39.87 210
06/02/2025 $38.79 $39.86 $39.66 $39.69 0
05/02/2025 $38.79 $39.88 $39.46 $39.69 0
04/02/2025 $38.79 $39.88 $39.13 $39.13 0
03/02/2025 $38.79 $40.35 $38.16 $39.13 0
31/01/2025 $38.79 $40.13 $39.07 $39.72 0
30/01/2025 $38.79 $39.82 $39.24 $39.81 0
29/01/2025 $38.79 $39.68 $38.64 $39.30 0
28/01/2025 $38.79 $38.79 $38.72 $38.72 420
27/01/2025 $38.68 $39.69 $38.56 $38.76 0
24/01/2025 $38.68 $39.72 $39.21 $39.69 0
23/01/2025 $38.68 $39.28 $38.97 $39.21 0
22/01/2025 $38.68 $39.39 $38.91 $39.28 0
21/01/2025 $38.68 $39.32 $38.89 $39.12 0
20/01/2025 $38.68 $39.44 $38.24 $39.23 0
17/01/2025 $38.68 $38.81 $38.68 $38.81 12
16/01/2025 $37.28 $39.03 $38.08 $38.22 0
15/01/2025 $37.28 $38.43 $37.36 $38.22 0
14/01/2025 $37.28 $38.15 $37.28 $37.78 0
13/01/2025 $37.28 $37.28 $37.09 $37.28 10,000
10/01/2025 $37.80 $37.80 $37.65 $37.69 660
09/01/2025 $38.31 $38.94 $37.84 $38.34 0
08/01/2025 $38.31 $38.34 $38.31 $38.33 1
07/01/2025 $38.44 $39.15 $38.69 $38.78 0
06/01/2025 $38.44 $39.62 $38.51 $39.15 0
03/01/2025 $38.44 $38.51 $38.44 $38.51 1
02/01/2025 $38.30 $38.34 $38.30 $38.33 43
01/01/2025 $38.59 $38.82 $38.27 $38.64 0
31/12/2024 $38.59 $38.82 $38.27 $38.64 0
30/12/2024 $38.59 $38.59 $38.59 $38.59 25
27/12/2024 $39.63 $39.07 $38.62 $38.84 0
26/12/2024 $39.63 $39.21 $38.72 $38.94 0
25/12/2024 $39.63 $39.21 $38.72 $38.94 0
24/12/2024 $39.63 $39.21 $38.72 $38.94 0
23/12/2024 $39.63 $39.15 $38.71 $38.93 0
20/12/2024 $39.63 $38.88 $38.32 $38.82 0
19/12/2024 $39.63 $39.43 $38.65 $38.72 0
18/12/2024 $39.63 $39.64 $39.27 $39.43 0
17/12/2024 $39.63 $39.50 $39.05 $39.27 0
16/12/2024 $39.63 $39.68 $39.41 $39.50 0
13/12/2024 $39.63 $39.86 $39.47 $39.56 0
12/12/2024 $39.63 $40.35 $39.70 $39.73 0
11/12/2024 $39.63 $39.73 $39.63 $39.73 1
10/12/2024 $39.46 $40.61 $39.63 $39.69 0
09/12/2024 $39.46 $40.81 $39.52 $40.61 0
06/12/2024 $39.46 $40.00 $39.63 $39.69 0
05/12/2024 $39.46 $39.82 $39.41 $39.76 0
04/12/2024 $39.46 $39.53 $39.46 $39.53 210
03/12/2024 $39.05 $39.65 $38.88 $39.21 0
02/12/2024 $39.05 $39.29 $39.00 $39.21 0
29/11/2024 $39.05 $39.07 $38.62 $39.04 0
28/11/2024 $39.05 $39.08 $38.79 $38.83 0
27/11/2024 $39.05 $39.08 $39.05 $39.08 1
26/11/2024 $39.20 $39.34 $38.91 $39.06 0
25/11/2024 $39.20 $39.20 $39.18 $39.18 1
22/11/2024 $40.63 $39.43 $39.03 $39.39 0
21/11/2024 $40.63 $39.55 $39.05 $39.28 0
20/11/2024 $40.63 $39.81 $39.23 $39.28 0
19/11/2024 $40.63 $39.96 $39.34 $39.67 0
18/11/2024 $40.63 $39.58 $39.15 $39.52 0
15/11/2024 $40.63 $39.70 $39.00 $39.32 0
14/11/2024 $40.63 $39.43 $39.10 $39.32 0
13/11/2024 $40.63 $39.95 $39.31 $39.38 0
12/11/2024 $40.63 $40.31 $39.44 $39.54 0
11/11/2024 $40.63 $40.64 $40.31 $40.31 9,901
08/11/2024 $41.57 $41.88 $40.67 $40.76 0
07/11/2024 $41.57 $42.09 $41.42 $41.88 0
06/11/2024 $41.57 $41.36 $40.30 $40.63 0
05/11/2024 $41.57 $41.60 $41.49 $41.57 840
04/11/2024 $41.24 $41.24 $41.12 $41.12 19
01/11/2024 $40.91 $41.28 $40.23 $40.75 0
31/10/2024 $40.91 $40.79 $40.22 $40.35 0
30/10/2024 $40.91 $40.91 $40.65 $41.34 290
29/10/2024 $42.09 $41.61 $41.00 $41.34 0
28/10/2024 $42.09 $41.49 $41.03 $41.43 0
25/10/2024 $42.09 $41.57 $41.04 $41.04 0
24/10/2024 $42.09 $41.34 $41.03 $41.22 0
23/10/2024 $42.09 $41.65 $41.17 $41.22 0
22/10/2024 $42.09 $41.70 $41.19 $41.47 0
21/10/2024 $42.09 $41.96 $41.27 $41.29 0
18/10/2024 $42.09 $42.17 $41.41 $41.96 0
17/10/2024 $42.09 $41.72 $41.02 $41.41 0
16/10/2024 $42.09 $41.60 $41.10 $41.49 0
15/10/2024 $42.09 $41.92 $41.08 $41.10 0
14/10/2024 $42.09 $42.73 $41.47 $41.92 0
11/10/2024 $41.72 $42.09 $41.68 $42.08 4,271
10/10/2024 $39.43 $42.49 $41.48 $41.76 0
09/10/2024 $39.43 $42.08 $41.00 $41.77 0

Market data

Select a section